Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 553.74 | 556.70 | 541.95 | 542.94 | 1,172,059 | -8.93(-1.62%) |
Aug 30, 2022 | 554.99 | 556.46 | 548.09 | 551.87 | 1,062,894 | -2.39(-0.43%) |
Aug 29, 2022 | 558.66 | 559.66 | 552.92 | 554.26 | 707,578 | -6.99(-1.25%) |
Aug 26, 2022 | 581.45 | 582.70 | 561.05 | 561.25 | 775,347 | -21.67(-3.72%) |
Aug 25, 2022 | 575.83 | 583.53 | 570.61 | 582.92 | 932,370 | +12.27(+2.15%) |
Aug 24, 2022 | 570.48 | 573.68 | 568.49 | 570.65 | 859,067 | +0.18(+0.03%) |
Aug 23, 2022 | 569.48 | 573.99 | 565.18 | 570.47 | 918,149 | -3.13(-0.54%) |
Aug 22, 2022 | 578.17 | 581.59 | 572.02 | 573.60 | 726,308 | -12.39(-2.11%) |
Aug 19, 2022 | 588.86 | 590.67 | 583.42 | 585.98 | 854,818 | -6.43(-1.09%) |
Aug 18, 2022 | 595.50 | 596.10 | 586.70 | 592.41 | 764,342 | -1.03(-0.17%) |
Aug 17, 2022 | 594.36 | 598.03 | 591.99 | 593.44 | 993,174 | -6.04(-1.01%) |
Aug 16, 2022 | 597.38 | 601.28 | 595.25 | 599.48 | 801,449 | -2.37(-0.39%) |
Aug 15, 2022 | 600.37 | 603.52 | 596.54 | 601.85 | 859,276 | +1.28(+0.21%) |
Aug 12, 2022 | 591.97 | 601.41 | 589.88 | 600.58 | 993,328 | +10.62(+1.80%) |
Aug 11, 2022 | 592.48 | 597.18 | 589.59 | 589.96 | 1,091,503 | +0.19(+0.03%) |
Aug 10, 2022 | 586.61 | 590.17 | 581.37 | 589.77 | 996,148 | +11.43(+1.98%) |
Aug 09, 2022 | 581.40 | 583.48 | 573.53 | 578.34 | 771,326 | -3.07(-0.53%) |
Aug 08, 2022 | 588.22 | 590.71 | 579.95 | 581.40 | 925,616 | -6.28(-1.07%) |
Aug 05, 2022 | 582.73 | 588.09 | 578.54 | 587.69 | 986,771 | +0.26(+0.04%) |
Aug 04, 2022 | 588.25 | 590.41 | 581.01 | 587.43 | 1,003,953 | +2.01(+0.34%) |
Aug 03, 2022 | 587.76 | 591.06 | 581.36 | 585.42 | 1,082,260 | +1.93(+0.33%) |
Aug 02, 2022 | 584.74 | 592.28 | 580.71 | 583.48 | 1,398,822 | -3.50(-0.60%) |
Aug 01, 2022 | 591.52 | 596.23 | 585.76 | 586.98 | 1,544,561 | -8.82(-1.48%) |
Jul 29, 2022 | 600.34 | 608.39 | 595.26 | 595.80 | 2,382,190 | +0.77(+0.13%) |
Jul 28, 2022 | 587.38 | 600.37 | 570.81 | 595.03 | 2,304,834 | +15.64(+2.70%) |
Jul 27, 2022 | 570.51 | 582.81 | 564.53 | 579.39 | 1,270,504 | +8.62(+1.51%) |
Jul 26, 2022 | 566.97 | 571.07 | 564.05 | 570.77 | 1,017,170 | +5.80(+1.03%) |
Jul 25, 2022 | 558.08 | 565.89 | 551.79 | 564.97 | 1,199,600 | +5.87(+1.05%) |
Jul 22, 2022 | 570.98 | 574.16 | 556.17 | 559.09 | 1,257,968 | -13.40(-2.34%) |
Jul 21, 2022 | 553.13 | 572.66 | 553.13 | 572.49 | 2,159,688 | +36.19(+6.75%) |
Jul 20, 2022 | 537.64 | 545.98 | 534.92 | 536.30 | 925,725 | +1.77(+0.33%) |
Jul 19, 2022 | 526.26 | 535.32 | 521.67 | 534.53 | 3,062,082 | +16.04(+3.09%) |
Jul 18, 2022 | 536.50 | 537.64 | 515.04 | 518.49 | 1,323,615 | -18.03(-3.36%) |
Jul 15, 2022 | 531.20 | 537.95 | 525.00 | 536.52 | 1,680,310 | +13.18(+2.52%) |
Jul 14, 2022 | 514.86 | 524.08 | 508.15 | 523.34 | 1,344,516 | +2.47(+0.47%) |
Jul 13, 2022 | 519.29 | 522.58 | 512.37 | 520.87 | 1,925,215 | -7.75(-1.47%) |
Jul 12, 2022 | 548.49 | 551.26 | 527.32 | 528.61 | 1,646,553 | -26.98(-4.86%) |
Jul 11, 2022 | 547.60 | 558.22 | 544.47 | 555.60 | 1,093,787 | +4.30(+0.78%) |
Jul 08, 2022 | 547.47 | 555.75 | 546.50 | 551.29 | 755,843 | -0.05(-0.01%) |
Jul 07, 2022 | 550.59 | 556.43 | 546.16 | 551.35 | 1,249,081 | -2.27(-0.41%) |
Jul 06, 2022 | 542.62 | 556.74 | 541.23 | 553.62 | 1,225,959 | +10.92(+2.01%) |
Jul 05, 2022 | 537.50 | 542.79 | 531.02 | 542.69 | 644,562 | -3.19(-0.58%) |
Jul 01, 2022 | 541.58 | 546.64 | 531.63 | 545.88 | 842,091 | +4.97(+0.92%) |
Jun 30, 2022 | 528.73 | 543.84 | 527.19 | 540.91 | 1,372,201 | +7.33(+1.37%) |
Jun 29, 2022 | 533.68 | 535.97 | 525.78 | 533.58 | 864,510 | +0.15(+0.03%) |
Jun 28, 2022 | 540.23 | 542.75 | 531.97 | 533.43 | 862,636 | -7.84(-1.45%) |
Jun 27, 2022 | 543.46 | 544.72 | 537.39 | 541.27 | 770,778 | -1.16(-0.21%) |
Jun 24, 2022 | 538.76 | 542.82 | 534.96 | 542.43 | 1,297,765 | +4.19(+0.78%) |
Jun 23, 2022 | 520.72 | 538.71 | 518.63 | 538.24 | 1,371,213 | +21.29(+4.12%) |
Jun 22, 2022 | 506.22 | 523.20 | 506.22 | 516.96 | 1,220,164 | +5.66(+1.11%) |
Jun 21, 2022 | 504.10 | 514.35 | 503.36 | 511.30 | 1,470,643 | +12.59(+2.52%) |
Jun 17, 2022 | 499.96 | 510.18 | 498.60 | 498.71 | 2,184,767 | -3.97(-0.79%) |
Jun 16, 2022 | 501.37 | 503.97 | 495.66 | 502.69 | 1,185,267 | -9.83(-1.92%) |
Jun 15, 2022 | 512.54 | 519.41 | 504.92 | 512.51 | 1,326,308 | +7.28(+1.44%) |
Jun 14, 2022 | 507.92 | 511.95 | 500.67 | 505.24 | 1,013,557 | -4.14(-0.81%) |
Jun 13, 2022 | 509.07 | 515.31 | 506.21 | 509.38 | 1,470,758 | -14.90(-2.84%) |
Jun 10, 2022 | 527.67 | 531.22 | 520.36 | 524.27 | 1,183,552 | -12.88(-2.40%) |
Jun 09, 2022 | 545.22 | 549.29 | 536.91 | 537.15 | 837,070 | -12.18(-2.22%) |
Jun 08, 2022 | 556.40 | 557.68 | 546.96 | 549.33 | 841,571 | -8.56(-1.53%) |
Jun 07, 2022 | 547.83 | 558.77 | 547.41 | 557.89 | 1,119,165 | +7.74(+1.41%) |
Jun 06, 2022 | 556.19 | 559.62 | 547.82 | 550.15 | 1,119,958 | -5.19(-0.94%) |
Jun 03, 2022 | 558.27 | 558.27 | 552.02 | 555.34 | 740,063 | -11.94(-2.10%) |
Jun 02, 2022 | 551.82 | 567.58 | 546.29 | 567.28 | 846,940 | +13.81(+2.50%) |